Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.433 | 7.459 | 7.079 | 7.266 | 2,679,967 | -0.15(-1.98%) |
Jan 30, 2019 | 7.206 | 7.473 | 7.125 | 7.413 | 2,878,213 | +0.23(+3.26%) |
Jan 29, 2019 | 7.112 | 7.386 | 7.032 | 7.179 | 11,930,364 | +0.09(+1.32%) |
Jan 28, 2019 | 6.959 | 7.085 | 6.765 | 7.085 | 9,470,050 | +0.05(+0.76%) |
Jan 25, 2019 | 7.346 | 7.359 | 6.918 | 7.032 | 36,507,560 | -0.26(-3.57%) |
Jan 24, 2019 | 7.266 | 7.406 | 7.159 | 7.292 | 2,877,261 | +0.02(+0.28%) |
Jan 23, 2019 | 7.513 | 7.606 | 7.085 | 7.272 | 3,534,100 | -0.23(-3.07%) |
Jan 22, 2019 | 7.561 | 7.653 | 7.493 | 7.503 | 6,273,440 | -0.14(-1.79%) |
Jan 18, 2019 | 7.477 | 7.698 | 7.288 | 7.640 | 2,265,393 | +0.25(+3.35%) |
Jan 17, 2019 | 7.359 | 7.464 | 7.229 | 7.392 | 2,257,918 | +0.05(+0.62%) |
Jan 16, 2019 | 7.307 | 7.418 | 7.268 | 7.346 | 2,351,704 | +0.03(+0.36%) |
Jan 15, 2019 | 7.014 | 7.359 | 6.978 | 7.320 | 2,631,287 | +0.37(+5.25%) |
Jan 14, 2019 | 7.092 | 7.138 | 6.910 | 6.955 | 4,722,306 | -0.22(-3.00%) |
Jan 11, 2019 | 7.412 | 7.470 | 7.125 | 7.170 | 3,918,376 | -0.30(-4.01%) |
Jan 10, 2019 | 7.790 | 7.822 | 7.333 | 7.470 | 3,255,256 | -0.38(-4.90%) |
Jan 09, 2019 | 7.848 | 7.959 | 7.724 | 7.855 | 2,845,268 | +0.08(+1.09%) |
Jan 08, 2019 | 7.372 | 7.800 | 7.333 | 7.770 | 4,872,466 | +0.49(+6.71%) |
Jan 07, 2019 | 7.170 | 7.496 | 7.131 | 7.281 | 3,221,000 | +0.14(+2.01%) |
Jan 04, 2019 | 6.623 | 7.157 | 6.584 | 7.138 | 3,667,859 | +0.61(+9.39%) |
Jan 03, 2019 | 6.290 | 6.590 | 6.225 | 6.525 | 2,362,755 | +0.21(+3.30%) |
Jan 02, 2019 | 6.082 | 6.505 | 6.030 | 6.316 | 1,851,430 | +0.13(+2.11%) |
Dec 31, 2018 | 6.199 | 6.271 | 6.010 | 6.186 | 2,003,216 | -0.03(-0.42%) |
Dec 28, 2018 | 6.186 | 6.238 | 6.030 | 6.212 | 2,376,307 | +0.03(+0.53%) |
Dec 27, 2018 | 6.310 | 6.343 | 5.867 | 6.180 | 2,031,905 | -0.18(-2.87%) |
Dec 26, 2018 | 6.049 | 6.362 | 5.800 | 6.362 | 2,237,372 | +0.37(+6.20%) |
Dec 24, 2018 | 6.160 | 6.193 | 5.919 | 5.991 | 1,526,574 | -0.22(-3.57%) |
Dec 21, 2018 | 6.434 | 6.551 | 6.157 | 6.212 | 8,848,640 | -0.25(-3.93%) |
Dec 20, 2018 | 6.558 | 6.695 | 6.347 | 6.466 | 4,002,882 | -0.19(-2.84%) |
Dec 19, 2018 | 6.871 | 7.157 | 6.580 | 6.655 | 4,157,854 | -0.18(-2.58%) |
Dec 18, 2018 | 7.073 | 7.073 | 6.753 | 6.831 | 4,513,134 | -0.21(-2.96%) |
Dec 17, 2018 | 7.379 | 7.477 | 6.952 | 7.040 | 2,217,986 | -0.38(-5.10%) |
Dec 14, 2018 | 7.379 | 7.545 | 7.379 | 7.418 | 1,354,449 | -0.03(-0.35%) |
Dec 13, 2018 | 7.385 | 7.607 | 7.331 | 7.444 | 1,437,040 | +0.08(+1.06%) |
Dec 12, 2018 | 7.236 | 7.366 | 7.203 | 7.366 | 1,508,863 | +0.20(+2.73%) |
Dec 11, 2018 | 7.333 | 7.366 | 7.135 | 7.170 | 1,331,277 | -0.07(-0.90%) |
Dec 10, 2018 | 7.418 | 7.483 | 7.206 | 7.236 | 2,134,547 | -0.28(-3.73%) |
Dec 07, 2018 | 7.653 | 7.796 | 7.490 | 7.516 | 1,182,477 | -0.01(-0.17%) |
Dec 06, 2018 | 7.627 | 7.627 | 7.359 | 7.529 | 1,229,430 | -0.18(-2.28%) |
Dec 04, 2018 | 7.809 | 7.900 | 7.682 | 7.705 | 2,060,898 | -0.17(-2.15%) |
Dec 03, 2018 | 7.620 | 7.979 | 7.601 | 7.874 | 2,171,225 | +0.42(+5.69%) |
Nov 30, 2018 | 7.438 | 7.594 | 7.288 | 7.451 | 1,397,710 | -0.02(-0.26%) |
Nov 29, 2018 | 7.399 | 7.548 | 7.399 | 7.470 | 831,943 | +0.07(+0.97%) |
Nov 28, 2018 | 7.372 | 7.431 | 7.242 | 7.399 | 952,183 | +0.06(+0.80%) |
Nov 27, 2018 | 7.418 | 7.522 | 7.275 | 7.340 | 1,281,862 | -0.14(-1.83%) |
Nov 26, 2018 | 7.516 | 7.614 | 7.438 | 7.477 | 1,894,507 | +0.02(+0.26%) |
Nov 23, 2018 | 7.438 | 7.503 | 7.333 | 7.457 | 425,403 | -0.16(-2.05%) |
Nov 21, 2018 | 7.614 | 7.614 | 7.614 | 0 | +0.23(+3.18%) | |
Nov 20, 2018 | 7.496 | 7.555 | 7.271 | 7.379 | 2,764,043 | -0.20(-2.58%) |
Nov 19, 2018 | 7.503 | 7.731 | 7.503 | 7.575 | 1,234,770 | +0.03(+0.35%) |
Nov 16, 2018 | 7.431 | 7.565 | 7.268 | 7.548 | 2,131,927 | +0.14(+1.85%) |
Nov 15, 2018 | 7.451 | 7.535 | 7.340 | 7.412 | 2,167,697 | -0.10(-1.30%) |
Nov 14, 2018 | 7.777 | 7.777 | 7.418 | 7.509 | 3,320,538 | -0.10(-1.29%) |
Nov 13, 2018 | 7.751 | 7.822 | 7.529 | 7.607 | 2,908,853 | -0.07(-0.85%) |
Nov 12, 2018 | 7.913 | 7.913 | 7.561 | 7.672 | 2,311,003 | -0.22(-2.73%) |
Nov 09, 2018 | 8.109 | 8.109 | 7.757 | 7.887 | 2,049,086 | -0.26(-3.20%) |
Nov 08, 2018 | 8.207 | 8.461 | 8.089 | 8.148 | 2,675,509 | +0.00(+0.00%) |
Nov 07, 2018 | 8.409 | 8.767 | 7.894 | 8.148 | 6,077,900 | -0.38(-4.43%) |
Nov 06, 2018 | 8.383 | 8.611 | 8.344 | 8.526 | 3,092,418 | +0.12(+1.47%) |
Nov 05, 2018 | 8.383 | 8.598 | 8.252 | 8.402 | 1,716,906 | +0.06(+0.70%) |
Nov 02, 2018 | 8.604 | 8.670 | 8.344 | 8.344 | 1,537,926 | -0.20(-2.29%) |